KissMeData/139990/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202400	57190510	5280	5280	5280	5280	95
3	20240930	202300	57190510	5280	5280	5280	5280	0
4	20240930	202200	57190510	5280	5280	5280	5280	0
5	20240930	202100	57190510	5280	5280	5280	5280	0
6	20240930	202000	57190510	5280	5280	5280	5280	0
7	20240930	201900	57190510	5280	5280	5280	5280	0
8	20240930	201800	57190510	5280	5280	5280	5280	0
9	20240930	201700	57190510	5280	5280	5280	5280	0
10	20240930	201600	57190510	5280	5280	5280	5280	0
11	20240930	201500	57190510	5280	5280	5280	5280	0
12	20240930	201400	57190510	5280	5280	5280	5280	0
13	20240930	201300	57190510	5280	5280	5280	5280	0
14	20240930	201200	57190510	5280	5280	5280	5280	0
15	20240930	201100	57190510	5280	5280	5280	5280	0
16	20240930	201000	57190510	5280	5280	5280	5280	0
17	20240930	200900	57190510	5280	5280	5280	5280	0
18	20240930	200800	57190510	5280	5280	5280	5280	0
19	20240930	200700	57190510	5280	5280	5280	5280	0
20	20240930	200600	57190510	5280	5280	5280	5280	0
21	20240930	200500	57190510	5280	5280	5280	5280	0
22	20240930	200400	57190510	5280	5280	5280	5280	0
23	20240930	200300	57190510	5280	5280	5280	5280	0
24	20240930	200200	57190510	5280	5280	5280	5280	0
25	20240930	200100	57190510	5280	5280	5280	5280	0
26	20240930	200000	57190510	5280	5280	5280	5280	0
27	20240930	195900	57190510	5280	5280	5280	5280	0
28	20240930	195800	57190510	5280	5280	5280	5280	0
29	20240930	195700	57190510	5280	5280	5280	5280	0
30	20240930	195600	57190510	5280	5280	5280	5280	0
31	20240930	195500	57190510	5280	5280	5280	5280	0
32	20240930	195400	57190510	5280	5280	5280	5280	95
33	20240930	195300	57190510	5280	5280	5280	5280	0
34	20240930	195200	57190510	5280	5280	5280	5280	0
35	20240930	195100	57190510	5280	5280	5280	5280	0
36	20240930	195000	57190510	5280	5280	5280	5280	0
37	20240930	194900	57190510	5280	5280	5280	5280	0
38	20240930	194800	57190510	5280	5280	5280	5280	0
39	20240930	194700	57190510	5280	5280	5280	5280	0
40	20240930	194600	57190510	5280	5280	5280	5280	0
41	20240930	194500	57190510	5280	5280	5280	5280	0
42	20240930	194400	57190510	5280	5280	5280	5280	0
43	20240930	194300	57190510	5280	5280	5280	5280	0
44	20240930	194200	57190510	5280	5280	5280	5280	0
45	20240930	194100	57190510	5280	5280	5280	5280	0
46	20240930	194000	57190510	5280	5280	5280	5280	0
47	20240930	193900	57190510	5280	5280	5280	5280	0
48	20240930	193800	57190510	5280	5280	5280	5280	0
49	20240930	193700	57190510	5280	5280	5280	5280	0
50	20240930	193600	57190510	5280	5280	5280	5280	0
51	20240930	193500	57190510	5280	5280	5280	5280	0
52	20240930	193400	57190510	5280	5280	5280	5280	0
53	20240930	193300	57190510	5280	5280	5280	5280	0
54	20240930	193200	57190510	5280	5280	5280	5280	0
55	20240930	193100	57190510	5280	5280	5280	5280	0
56	20240930	193000	57190510	5280	5280	5280	5280	0
57	20240930	192900	57190510	5280	5280	5280	5280	0
58	20240930	192800	57190510	5280	5280	5280	5280	0
59	20240930	192700	57190510	5280	5280	5280	5280	0
60	20240930	192600	57190510	5280	5280	5280	5280	0
61	20240930	192500	57190510	5280	5280	5280	5280	0
62	20240930	192400	57190510	5280	5280	5280	5280	95
63	20240930	192300	57190510	5280	5280	5280	5280	0
64	20240930	192200	57190510	5280	5280	5280	5280	0
65	20240930	192100	57190510	5280	5280	5280	5280	0
66	20240930	192000	57190510	5280	5280	5280	5280	0
67	20240930	191900	57190510	5280	5280	5280	5280	0
68	20240930	191800	57190510	5280	5280	5280	5280	0
69	20240930	191700	57190510	5280	5280	5280	5280	0
70	20240930	191600	57190510	5280	5280	5280	5280	0
71	20240930	191500	57190510	5280	5280	5280	5280	0
72	20240930	191400	57190510	5280	5280	5280	5280	0
73	20240930	191300	57190510	5280	5280	5280	5280	0
74	20240930	191200	57190510	5280	5280	5280	5280	0
75	20240930	191100	57190510	5280	5280	5280	5280	0
76	20240930	191000	57190510	5280	5280	5280	5280	0
77	20240930	190900	57190510	5280	5280	5280	5280	0
78	20240930	190800	57190510	5280	5280	5280	5280	0
79	20240930	190700	57190510	5280	5280	5280	5280	0
80	20240930	190600	57190510	5280	5280	5280	5280	0
81	20240930	190500	57190510	5280	5280	5280	5280	0
82	20240930	190400	57190510	5280	5280	5280	5280	0
83	20240930	190300	57190510	5280	5280	5280	5280	0
84	20240930	190200	57190510	5280	5280	5280	5280	0
85	20240930	190100	57190510	5280	5280	5280	5280	0
86	20240930	190000	57190510	5280	5280	5280	5280	0
87	20240930	185900	57190510	5280	5280	5280	5280	0
88	20240930	185800	57190510	5280	5280	5280	5280	0
89	20240930	185700	57190510	5280	5280	5280	5280	0
90	20240930	185600	57190510	5280	5280	5280	5280	0
91	20240930	185500	57190510	5280	5280	5280	5280	0
92	20240930	185400	57190510	5280	5280	5280	5280	95
93	20240930	185300	57190510	5280	5280	5280	5280	0
94	20240930	185200	57190510	5280	5280	5280	5280	0
95	20240930	185100	57190510	5280	5280	5280	5280	0
96	20240930	185000	57190510	5280	5280	5280	5280	0
97	20240930	184900	57190510	5280	5280	5280	5280	0
98	20240930	184800	57190510	5280	5280	5280	5280	0
99	20240930	184700	57190510	5280	5280	5280	5280	0
100	20240930	184600	57190510	5280	5280	5280	5280	0
101	20240930	184500	57190510	5280	5280	5280	5280	0
102	20240930	184400	57190510	5280	5280	5280	5280	0
103	20240930	184300	57190510	5280	5280	5280	5280	0
104	20240930	184200	57190510	5280	5280	5280	5280	0
105	20240930	184100	57190510	5280	5280	5280	5280	0
106	20240930	184000	57190510	5280	5280	5280	5280	0
107	20240930	183900	57190510	5280	5280	5280	5280	0
108	20240930	183800	57190510	5280	5280	5280	5280	0
109	20240930	183700	57190510	5280	5280	5280	5280	0
110	20240930	183600	57190510	5280	5280	5280	5280	0
111	20240930	183500	57190510	5280	5280	5280	5280	0
112	20240930	183400	57190510	5280	5280	5280	5280	0
113	20240930	183300	57190510	5280	5280	5280	5280	0
114	20240930	183200	57190510	5280	5280	5280	5280	0
115	20240930	183100	57190510	5280	5280	5280	5280	0
116	20240930	183000	57190510	5280	5280	5280	5280	0
117	20240930	182900	57190510	5280	5280	5280	5280	0
118	20240930	182800	57190510	5280	5280	5280	5280	0
119	20240930	182700	57190510	5280	5280	5280	5280	0
120	20240930	182600	57190510	5280	5280	5280	5280	0
121	20240930	182500	57190510	5280	5280	5280	5280	0
122	20240930	182400	57190510	5280	5280	5280	5280	95
123	20240930	182300	57190510	5280	5280	5280	5280	0
124	20240930	182200	57190510	5280	5280	5280	5280	0
125	20240930	182100	57190510	5280	5280	5280	5280	0
126	20240930	182000	57190510	5280	5280	5280	5280	0
127	20240930	181900	57190510	5280	5280	5280	5280	0
128	20240930	181800	57190510	5280	5280	5280	5280	0
129	20240930	181700	57190510	5280	5280	5280	5280	0
130	20240930	181600	57190510	5280	5280	5280	5280	0
131	20240930	181500	57190510	5280	5280	5280	5280	0
132	20240930	181400	57190510	5280	5280	5280	5280	0
133	20240930	181300	57190510	5280	5280	5280	5280	0
134	20240930	181200	57190510	5280	5280	5280	5280	0
135	20240930	181100	57190510	5280	5280	5280	5280	0
136	20240930	181000	57190510	5280	5280	5280	5280	0
137	20240930	180900	57190510	5280	5280	5280	5280	0
138	20240930	180800	57190510	5280	5280	5280	5280	0
139	20240930	180700	57190510	5280	5280	5280	5280	0
140	20240930	180600	57190510	5280	5280	5280	5280	0
141	20240930	180500	57190510	5280	5280	5280	5280	0
142	20240930	180400	57190510	5280	5280	5280	5280	0
143	20240930	180300	57190510	5280	5280	5280	5280	0
144	20240930	180200	57190510	5280	5280	5280	5280	0
145	20240930	180100	57190510	5280	5280	5280	5280	0
146	20240930	180000	57190510	5280	5280	5280	5280	0
147	20240930	175900	57190510	5280	5280	5280	5280	0
148	20240930	175800	57190510	5280	5280	5280	5280	0
149	20240930	175700	57190510	5280	5280	5280	5280	0
150	20240930	175600	57190510	5280	5280	5280	5280	0
151	20240930	175500	57190510	5280	5280	5280	5280	0
152	20240930	175400	57190510	5280	5280	5280	5280	95
153	20240930	175300	57190510	5280	5280	5280	5280	0
154	20240930	175200	57190510	5280	5280	5280	5280	0
155	20240930	175100	57190510	5280	5280	5280	5280	0
156	20240930	175000	57190510	5280	5280	5280	5280	0
157	20240930	174900	57190510	5280	5280	5280	5280	0
158	20240930	174800	57190510	5280	5280	5280	5280	0
159	20240930	174700	57190510	5280	5280	5280	5280	0
160	20240930	174600	57190510	5280	5280	5280	5280	0
161	20240930	174500	57190510	5280	5280	5280	5280	0
162	20240930	174400	57190510	5280	5280	5280	5280	0
163	20240930	174300	57190510	5280	5280	5280	5280	0
164	20240930	174200	57190510	5280	5280	5280	5280	0
165	20240930	174100	57190510	5280	5280	5280	5280	0
166	20240930	174000	57190510	5280	5280	5280	5280	0
167	20240930	173900	57190510	5280	5280	5280	5280	0
168	20240930	173800	57190510	5280	5280	5280	5280	0
169	20240930	173700	57190510	5280	5280	5280	5280	0
170	20240930	173600	57190510	5280	5280	5280	5280	0
171	20240930	173500	57190510	5280	5280	5280	5280	0
172	20240930	173400	57190510	5280	5280	5280	5280	0
173	20240930	173300	57190510	5280	5280	5280	5280	0
174	20240930	173200	57190510	5280	5280	5280	5280	0
175	20240930	173100	57190510	5280	5280	5280	5280	0
176	20240930	173000	57190510	5280	5280	5280	5280	0
177	20240930	172900	57190510	5280	5280	5280	5280	0
178	20240930	172800	57190510	5280	5280	5280	5280	0
179	20240930	172700	57190510	5280	5280	5280	5280	0
180	20240930	172600	57190510	5280	5280	5280	5280	0
181	20240930	172500	57190510	5280	5280	5280	5280	0
182	20240930	172400	57190510	5280	5280	5280	5280	95
183	20240930	172300	57190510	5280	5280	5280	5280	0
184	20240930	172200	57190510	5280	5280	5280	5280	0
185	20240930	172100	57190510	5280	5280	5280	5280	0
186	20240930	172000	57190510	5280	5280	5280	5280	0
187	20240930	171900	57190510	5280	5280	5280	5280	0
188	20240930	171800	57190510	5280	5280	5280	5280	0
189	20240930	171700	57190510	5280	5280	5280	5280	0
190	20240930	171600	57190510	5280	5280	5280	5280	0
191	20240930	171500	57190510	5280	5280	5280	5280	0
192	20240930	171400	57190510	5280	5280	5280	5280	0
193	20240930	171300	57190510	5280	5280	5280	5280	0
194	20240930	171200	57190510	5280	5280	5280	5280	0
195	20240930	171100	57190510	5280	5280	5280	5280	0
196	20240930	171000	57190510	5280	5280	5280	5280	0
197	20240930	170900	57190510	5280	5280	5280	5280	0
198	20240930	170800	57190510	5280	5280	5280	5280	0
199	20240930	170700	57190510	5280	5280	5280	5280	0
200	20240930	170600	57190510	5280	5280	5280	5280	0
201	20240930	170500	57190510	5280	5280	5280	5280	0
202	20240930	170400	57190510	5280	5280	5280	5280	0
203	20240930	170300	57190510	5280	5280	5280	5280	0
204	20240930	170200	57190510	5280	5280	5280	5280	0
205	20240930	170100	57190510	5280	5280	5280	5280	0
206	20240930	170000	57190510	5280	5280	5280	5280	0
207	20240930	165900	57190510	5280	5280	5280	5280	0
208	20240930	165800	57190510	5280	5280	5280	5280	0
209	20240930	165700	57190510	5280	5280	5280	5280	0
210	20240930	165600	57190510	5280	5280	5280	5280	0
211	20240930	165500	57190510	5280	5280	5280	5280	0
212	20240930	165400	57190510	5280	5280	5280	5280	95
213	20240930	165300	57190510	5280	5280	5280	5280	0
214	20240930	165200	57190510	5280	5280	5280	5280	0
215	20240930	165100	57190510	5280	5280	5280	5280	0
216	20240930	165000	57190510	5280	5280	5280	5280	0
217	20240930	164900	57190510	5280	5280	5280	5280	0
218	20240930	164800	57190510	5280	5280	5280	5280	0
219	20240930	164700	57190510	5280	5280	5280	5280	0
220	20240930	164600	57190510	5280	5280	5280	5280	0
221	20240930	164500	57190510	5280	5280	5280	5280	0
222	20240930	164400	57190510	5280	5280	5280	5280	0
223	20240930	164300	57190510	5280	5280	5280	5280	0
224	20240930	164200	57190510	5280	5280	5280	5280	0
225	20240930	164100	57190510	5280	5280	5280	5280	0
226	20240930	164000	57190510	5280	5280	5280	5280	0
227	20240930	163900	57190510	5280	5280	5280	5280	0
228	20240930	163800	57190510	5280	5280	5280	5280	0
229	20240930	163700	57190510	5280	5280	5280	5280	0
230	20240930	163600	57190510	5280	5280	5280	5280	0
231	20240930	163500	57190510	5280	5280	5280	5280	0
232	20240930	163400	57190510	5280	5280	5280	5280	0
233	20240930	163300	57190510	5280	5280	5280	5280	0
234	20240930	163200	57190510	5280	5280	5280	5280	0
235	20240930	163100	57190510	5280	5280	5280	5280	0
236	20240930	163000	57190510	5280	5280	5280	5280	0
237	20240930	162900	57190510	5280	5280	5280	5280	0
238	20240930	162800	57190510	5280	5280	5280	5280	0
239	20240930	162700	57190510	5280	5280	5280	5280	0
240	20240930	162600	57190510	5280	5280	5280	5280	0
241	20240930	162500	57190510	5280	5280	5280	5280	0
242	20240930	162400	57190510	5280	5280	5280	5280	95
243	20240930	162300	57190510	5280	5280	5280	5280	0
244	20240930	162200	57190510	5280	5280	5280	5280	0
245	20240930	162100	57190510	5280	5280	5280	5280	0
246	20240930	162000	57190510	5280	5280	5280	5280	0
247	20240930	161900	57190510	5280	5280	5280	5280	0
248	20240930	161800	57190510	5280	5280	5280	5280	0
249	20240930	161700	57190510	5280	5280	5280	5280	0
250	20240930	161600	57190510	5280	5280	5280	5280	0
251	20240930	161500	57190510	5280	5280	5280	5280	0
252	20240930	161400	57190510	5280	5280	5280	5280	0
253	20240930	161300	57190510	5280	5280	5280	5280	0
254	20240930	161200	57190510	5280	5280	5280	5280	0
255	20240930	161100	57190510	5280	5280	5280	5280	0
256	20240930	161000	57190510	5280	5280	5280	5280	0
257	20240930	160900	57190510	5280	5280	5280	5280	0
258	20240930	160800	57190510	5280	5280	5280	5280	0
259	20240930	160700	57190510	5280	5280	5280	5280	0
260	20240930	160600	57190510	5280	5280	5280	5280	0
261	20240930	160500	57190510	5280	5280	5280	5280	0
262	20240930	160400	57190510	5280	5280	5280	5280	0
263	20240930	160300	57190510	5280	5280	5280	5280	0
264	20240930	160200	57190510	5280	5280	5280	5280	0
265	20240930	160100	57190510	5280	5280	5280	5280	0
266	20240930	160000	57190510	5280	5280	5280	5280	0
267	20240930	155900	57190510	5280	5280	5280	5280	0
268	20240930	155800	57190510	5280	5280	5280	5280	0
269	20240930	155700	57190510	5280	5280	5280	5280	0
270	20240930	155600	57190510	5280	5280	5280	5280	0
271	20240930	155500	57190510	5280	5280	5280	5280	0
272	20240930	155400	57190510	5280	5280	5280	5280	95
273	20240930	155300	57190510	5280	5280	5280	5280	0
274	20240930	155200	57190510	5280	5280	5280	5280	0
275	20240930	155100	57190510	5280	5280	5280	5280	0
276	20240930	155000	57190510	5280	5280	5280	5280	0
277	20240930	154900	57190510	5280	5280	5280	5280	0
278	20240930	154800	57190510	5280	5280	5280	5280	0
279	20240930	154700	57190510	5280	5280	5280	5280	0
280	20240930	154600	57190510	5280	5280	5280	5280	0
281	20240930	154500	57190510	5280	5280	5280	5280	0
282	20240930	154400	57190510	5280	5280	5280	5280	0
283	20240930	154300	57190510	5280	5280	5280	5280	0
284	20240930	154200	57190510	5280	5280	5280	5280	0
285	20240930	154100	57190510	5280	5280	5280	5280	0
286	20240930	154000	57190510	5280	5280	5280	5280	0
287	20240930	153900	57190510	5280	5280	5280	5280	0
288	20240930	153800	57190510	5280	5280	5280	5280	0
289	20240930	153700	57190510	5280	5280	5280	5280	0
290	20240930	153600	57190510	5280	5280	5280	5280	0
291	20240930	153500	57190510	5280	5280	5280	5280	0
292	20240930	153400	57190510	5280	5280	5280	5280	0
293	20240930	153300	57190510	5280	5280	5280	5280	0
294	20240930	153200	57190510	5280	5280	5280	5280	0
295	20240930	153100	57190510	5280	5280	5280	5280	0
296	20240930	153000	57190510	5280	5280	5280	5280	95
297	20240930	152900	56688910	5280	5280	5280	5280	0
298	20240930	152800	56688910	5280	5280	5280	5280	0
299	20240930	152700	56688910	5280	5280	5280	5280	0
300	20240930	152600	56688910	5280	5280	5280	5280	0
301	20240930	152500	56688910	5280	5280	5280	5280	0
302	20240930	152400	56688910	5280	5280	5280	5280	0
303	20240930	152300	56688910	5280	5280	5280	5280	0
304	20240930	152200	56688910	5280	5280	5280	5280	0
305	20240930	152100	56688910	5280	5280	5280	5280	0
306	20240930	152000	56688910	5280	5280	5280	5280	0
307	20240930	151900	56688910	5280	5280	5280	5280	0
308	20240930	151800	56688910	5280	5280	5280	5280	0
309	20240930	151700	56688910	5280	5280	5280	5280	1
310	20240930	151600	56683630	5280	5280	5280	5280	0
311	20240930	151500	56683630	5280	5280	5280	5280	0
312	20240930	151400	56683630	5280	5280	5280	5280	0
313	20240930	151300	56683630	5280	5250	5280	5250	403
314	20240930	151200	54556750	5280	5280	5280	5280	0
315	20240930	151100	54556750	5280	5280	5280	5280	0
316	20240930	151000	54556750	5280	5280	5280	5280	0
317	20240930	150900	54556750	5280	5280	5280	5280	0
318	20240930	150800	54556750	5280	5280	5280	5280	0
319	20240930	150700	54556750	5280	5280	5280	5280	0
320	20240930	150600	54556750	5280	5280	5280	5280	0
321	20240930	150500	54556750	5280	5280	5280	5280	0
322	20240930	150400	54556750	5280	5280	5280	5280	0
323	20240930	150300	54556750	5280	5280	5280	5280	0
324	20240930	150200	54556750	5280	5280	5280	5280	0
325	20240930	150100	54556750	5280	5280	5280	5280	0
326	20240930	150000	54556750	5280	5280	5280	5280	0
327	20240930	145900	54556750	5280	5280	5280	5280	1
328	20240930	145800	54551470	5260	5260	5260	5260	48
329	20240930	145700	54298990	5260	5260	5260	5260	2
330	20240930	145600	54288470	5260	5260	5260	5260	1
331	20240930	145500	54283210	5260	5260	5260	5260	0
332	20240930	145400	54283210	5260	5260	5260	5260	2
333	20240930	145300	54272690	5240	5250	5250	5240	796
334	20240930	145200	50098650	5260	5260	5260	5260	0
335	20240930	145100	50098650	5260	5260	5260	5260	0
336	20240930	145000	50098650	5260	5270	5270	5260	5
337	20240930	144900	50072340	5260	5260	5260	5260	9
338	20240930	144800	50025000	5280	5280	5280	5280	0
339	20240930	144700	50025000	5280	5280	5280	5280	0
340	20240930	144600	50025000	5280	5280	5280	5280	0
341	20240930	144500	50025000	5280	5280	5280	5280	1
342	20240930	144400	50019720	5280	5280	5280	5280	0
343	20240930	144300	50019720	5280	5280	5280	5280	0
344	20240930	144200	50019720	5280	5280	5280	5280	0
345	20240930	144100	50019720	5280	5280	5280	5280	0
346	20240930	144000	50019720	5280	5280	5280	5280	0
347	20240930	143900	50019720	5280	5280	5280	5280	0
348	20240930	143800	50019720	5280	5280	5280	5280	0
349	20240930	143700	50019720	5280	5280	5280	5280	0
350	20240930	143600	50019720	5280	5280	5280	5280	0
351	20240930	143500	50019720	5280	5280	5280	5280	0
352	20240930	143400	50019720	5280	5280	5280	5280	0
353	20240930	143300	50019720	5280	5270	5280	5270	6
354	20240930	143200	49988050	5270	5270	5270	5270	0
355	20240930	143100	49988050	5270	5270	5270	5270	0
356	20240930	143000	49988050	5270	5270	5270	5270	0
357	20240930	142900	49988050	5270	5270	5270	5270	0
358	20240930	142800	49988050	5270	5270	5270	5270	1
359	20240930	142700	49982780	5270	5270	5270	5270	0
360	20240930	142600	49982780	5270	5270	5270	5270	11
361	20240930	142500	49924810	5280	5270	5280	5270	34
362	20240930	142400	49745490	5280	5280	5280	5280	0
363	20240930	142300	49745490	5280	5280	5280	5280	0
364	20240930	142200	49745490	5280	5280	5280	5280	0
365	20240930	142100	49745490	5280	5270	5280	5270	2
366	20240930	142000	49734940	5270	5270	5270	5270	0
367	20240930	141900	49734940	5270	5270	5270	5270	253
368	20240930	141800	48401630	5270	5270	5270	5270	0
369	20240930	141700	48401630	5270	5270	5270	5270	0
370	20240930	141600	48401630	5270	5270	5270	5270	70
371	20240930	141500	48032730	5270	5270	5270	5270	10
372	20240930	141400	47980030	5270	5270	5270	5270	2
373	20240930	141300	47969490	5250	5260	5260	5250	557
374	20240930	141200	45044850	5270	5270	5270	5270	0
375	20240930	141100	45044850	5270	5270	5270	5270	0
376	20240930	141000	45044850	5270	5270	5270	5270	0
377	20240930	140900	45044850	5270	5270	5270	5270	0
378	20240930	140800	45044850	5270	5270	5270	5270	0
379	20240930	140700	45044850	5270	5270	5270	5270	0
380	20240930	140600	45044850	5270	5270	5270	5270	0
381	20240930	140500	45044850	5270	5270	5270	5270	0
382	20240930	140400	45044850	5270	5270	5270	5270	0
383	20240930	140300	45044850	5270	5270	5270	5270	0
384	20240930	140200	45044850	5270	5270	5270	5270	0
385	20240930	140100	45044850	5270	5270	5270	5270	0
386	20240930	140000	45044850	5270	5270	5270	5270	0
387	20240930	135900	45044850	5270	5270	5270	5270	0
388	20240930	135800	45044850	5270	5270	5270	5270	0
389	20240930	135700	45044850	5270	5270	5270	5270	6
390	20240930	135600	45013230	5270	5270	5270	5270	1
391	20240930	135500	45007960	5270	5270	5270	5270	0
392	20240930	135400	45007960	5270	5270	5270	5270	0
393	20240930	135300	45007960	5270	5270	5270	5270	0
394	20240930	135200	45007960	5270	5270	5270	5270	0
395	20240930	135100	45007960	5270	5270	5270	5270	0
396	20240930	135000	45007960	5270	5270	5270	5270	0
397	20240930	134900	45007960	5270	5270	5270	5270	0
398	20240930	134800	45007960	5270	5270	5270	5270	0
399	20240930	134700	45007960	5270	5270	5270	5270	0
400	20240930	134600	45007960	5270	5270	5270	5270	0
401	20240930	134500	45007960	5270	5270	5270	5270	0
402	20240930	134400	45007960	5270	5270	5270	5270	40
403	20240930	134300	44797160	5270	5270	5270	5270	0
404	20240930	134200	44797160	5270	5270	5270	5270	0
405	20240930	134100	44797160	5270	5270	5270	5270	0
406	20240930	134000	44797160	5270	5270	5270	5270	0
407	20240930	133900	44797160	5270	5270	5270	5270	0
408	20240930	133800	44797160	5270	5270	5270	5270	0
409	20240930	133700	44797160	5270	5270	5270	5270	0
410	20240930	133600	44797160	5270	5270	5270	5270	0
411	20240930	133500	44797160	5270	5270	5270	5270	1
412	20240930	133400	44791890	5280	5280	5280	5280	0
413	20240930	133300	44791890	5280	5280	5280	5280	0
414	20240930	133200	44791890	5280	5270	5280	5270	3
415	20240930	133100	44776070	5250	5250	5250	5250	18
416	20240930	133000	44681570	5260	5260	5260	5260	22
417	20240930	132900	44565850	5260	5260	5260	5260	0
418	20240930	132800	44565850	5260	5260	5260	5260	0
419	20240930	132700	44565850	5260	5260	5260	5260	0
420	20240930	132600	44565850	5260	5260	5260	5260	76
421	20240930	132500	44166090	5270	5270	5270	5270	0
422	20240930	132400	44166090	5270	5270	5270	5270	34
423	20240930	132300	43986910	5270	5270	5270	5270	0
424	20240930	132200	43986910	5270	5270	5270	5270	25
425	20240930	132100	43855160	5270	5270	5270	5270	5
426	20240930	132000	43828810	5300	5300	5300	5300	0
427	20240930	131900	43828810	5300	5300	5300	5300	0
428	20240930	131800	43828810	5300	5300	5300	5300	0
429	20240930	131700	43828810	5300	5300	5300	5300	0
430	20240930	131600	43828810	5300	5300	5300	5300	0
431	20240930	131500	43828810	5300	5290	5300	5290	368
432	20240930	131400	41878420	5300	5280	5300	5280	350
433	20240930	131300	40028710	5270	5270	5270	5270	1
434	20240930	131200	40023440	5280	5280	5280	5280	0
435	20240930	131100	40023440	5280	5260	5280	5260	243
436	20240930	131000	38742610	5270	5270	5270	5270	0
437	20240930	130900	38742610	5270	5270	5270	5270	1
438	20240930	130800	38737340	5270	5270	5270	5270	0
439	20240930	130700	38737340	5270	5270	5270	5270	0
440	20240930	130600	38737340	5270	5270	5270	5270	10
441	20240930	130500	38684640	5270	5270	5270	5270	10
442	20240930	130400	38631940	5270	5270	5270	5270	0
443	20240930	130300	38631940	5270	5270	5270	5270	10
444	20240930	130200	38579240	5270	5270	5270	5270	0
445	20240930	130100	38579240	5270	5270	5270	5270	0
446	20240930	130000	38579240	5270	5270	5270	5270	0
447	20240930	125900	38579240	5270	5270	5270	5270	0
448	20240930	125800	38579240	5270	5270	5270	5270	0
449	20240930	125700	38579240	5270	5270	5270	5270	0
450	20240930	125600	38579240	5270	5270	5270	5270	0
451	20240930	125500	38579240	5270	5270	5270	5270	0
452	20240930	125400	38579240	5270	5270	5270	5270	0
453	20240930	125300	38579240	5270	5270	5270	5270	0
454	20240930	125200	38579240	5270	5270	5270	5270	0
455	20240930	125100	38579240	5270	5270	5270	5270	2
456	20240930	125000	38568700	5280	5280	5280	5280	0
457	20240930	124900	38568700	5280	5280	5280	5280	0
458	20240930	124800	38568700	5280	5280	5280	5280	0
459	20240930	124700	38568700	5280	5280	5280	5280	0
460	20240930	124600	38568700	5280	5260	5280	5260	360
461	20240930	124500	36675050	5260	5260	5260	5260	0
462	20240930	124400	36675050	5260	5260	5260	5260	0
463	20240930	124300	36675050	5260	5260	5260	5260	0
464	20240930	124200	36675050	5260	5260	5260	5260	0
465	20240930	124100	36675050	5260	5260	5260	5260	0
466	20240930	124000	36675050	5260	5260	5260	5260	0
467	20240930	123900	36675050	5260	5260	5260	5260	0
468	20240930	123800	36675050	5260	5260	5260	5260	0
469	20240930	123700	36675050	5260	5260	5260	5260	0
470	20240930	123600	36675050	5260	5250	5260	5240	1005
471	20240930	123500	31406080	5260	5260	5260	5260	541
472	20240930	123400	28560420	5260	5260	5260	5260	30
473	20240930	123300	28402620	5260	5260	5260	5260	0
474	20240930	123200	28402620	5260	5260	5260	5260	27
475	20240930	123100	28260600	5260	5260	5260	5260	1
476	20240930	123000	28255340	5260	5270	5270	5260	127
477	20240930	122900	27586060	5280	5280	5280	5280	302
478	20240930	122800	25991500	5290	5300	5300	5290	41
479	20240930	122700	25774510	5300	5300	5300	5300	0
480	20240930	122600	25774510	5300	5300	5300	5300	0
481	20240930	122500	25774510	5300	5300	5300	5300	0
482	20240930	122400	25774510	5300	5300	5300	5300	0
483	20240930	122300	25774510	5300	5300	5300	5300	0
484	20240930	122200	25774510	5300	5300	5300	5300	0
485	20240930	122100	25774510	5300	5300	5300	5300	0
486	20240930	122000	25774510	5300	5300	5300	5300	0
487	20240930	121900	25774510	5300	5300	5300	5300	0
488	20240930	121800	25774510	5300	5300	5300	5300	0
489	20240930	121700	25774510	5300	5300	5300	5300	10
490	20240930	121600	25721510	5300	5300	5300	5300	2
491	20240930	121500	25710910	5290	5290	5290	5290	0
492	20240930	121400	25710910	5290	5290	5290	5290	0
493	20240930	121300	25710910	5290	5290	5290	5290	20
494	20240930	121200	25605110	5290	5290	5290	5290	56
495	20240930	121100	25308870	5290	5290	5290	5290	0
496	20240930	121000	25308870	5290	5290	5290	5290	0
497	20240930	120900	25308870	5290	5290	5290	5290	0
498	20240930	120800	25308870	5290	5290	5290	5290	0
499	20240930	120700	25308870	5290	5290	5290	5290	188
500	20240930	120600	24314350	5290	5290	5290	5290	0
501	20240930	120500	24314350	5290	5290	5290	5290	0
502	20240930	120400	24314350	5290	5290	5290	5290	0
503	20240930	120300	24314350	5290	5290	5290	5290	100
504	20240930	120200	23785350	5270	5270	5270	5270	0
505	20240930	120100	23785350	5270	5270	5270	5270	0
506	20240930	120000	23785350	5270	5270	5270	5270	0
507	20240930	115900	23785350	5270	5270	5270	5270	0
508	20240930	115800	23785350	5270	5270	5270	5270	0
509	20240930	115700	23785350	5270	5270	5270	5270	0
510	20240930	115600	23785350	5270	5270	5270	5270	0
511	20240930	115500	23785350	5270	5270	5270	5270	1
512	20240930	115400	23780080	5300	5300	5300	5300	0
513	20240930	115300	23780080	5300	5300	5300	5300	0
514	20240930	115200	23780080	5300	5300	5300	5300	0
515	20240930	115100	23780080	5300	5300	5300	5300	0
516	20240930	115000	23780080	5300	5300	5300	5300	0
517	20240930	114900	23780080	5300	5300	5300	5300	0
518	20240930	114800	23780080	5300	5300	5300	5300	0
519	20240930	114700	23780080	5300	5290	5300	5290	4
520	20240930	114600	23758890	5300	5290	5300	5290	10
521	20240930	114500	23705970	5290	5290	5290	5290	0
522	20240930	114400	23705970	5290	5290	5290	5290	0
523	20240930	114300	23705970	5290	5290	5290	5290	0
524	20240930	114200	23705970	5290	5290	5290	5290	0
525	20240930	114100	23705970	5290	5290	5290	5290	0
526	20240930	114000	23705970	5290	5290	5290	5290	0
527	20240930	113900	23705970	5290	5290	5290	5290	0
528	20240930	113800	23705970	5290	5290	5290	5290	0
529	20240930	113700	23705970	5290	5290	5290	5290	0
530	20240930	113600	23705970	5290	5290	5290	5290	0
531	20240930	113500	23705970	5290	5290	5290	5290	0
532	20240930	113400	23705970	5290	5290	5290	5290	0
533	20240930	113300	23705970	5290	5290	5290	5290	0
534	20240930	113200	23705970	5290	5290	5290	5290	0
535	20240930	113100	23705970	5290	5290	5290	5290	0
536	20240930	113000	23705970	5290	5290	5290	5290	0
537	20240930	112900	23705970	5290	5290	5290	5290	0
538	20240930	112800	23705970	5290	5290	5290	5290	0
539	20240930	112700	23705970	5290	5290	5290	5290	1
540	20240930	112600	23700680	5290	5290	5290	5290	0
541	20240930	112500	23700680	5290	5290	5290	5290	0
542	20240930	112400	23700680	5290	5290	5290	5290	0
543	20240930	112300	23700680	5290	5290	5290	5290	0
544	20240930	112200	23700680	5290	5290	5290	5290	0
545	20240930	112100	23700680	5290	5290	5300	5290	18
546	20240930	112000	23605440	5300	5290	5300	5290	2
547	20240930	111900	23594850	5270	5270	5270	5270	0
548	20240930	111800	23594850	5270	5270	5270	5270	178
549	20240930	111700	22656790	5300	5300	5300	5300	0
550	20240930	111600	22656790	5300	5300	5300	5300	0
551	20240930	111500	22656790	5300	5300	5300	5300	0
552	20240930	111400	22656790	5300	5300	5300	5300	0
553	20240930	111300	22656790	5300	5300	5300	5300	0
554	20240930	111200	22656790	5300	5300	5300	5300	0
555	20240930	111100	22656790	5300	5270	5300	5270	2
556	20240930	111000	22646220	5300	5300	5300	5300	0
557	20240930	110900	22646220	5300	5300	5300	5300	0
558	20240930	110800	22646220	5300	5270	5300	5270	75
559	20240930	110700	22250930	5250	5260	5260	5250	269
560	20240930	110600	20838660	5300	5280	5300	5280	4
561	20240930	110500	20817500	5300	5260	5300	5250	9
562	20240930	110400	20769990	5300	5300	5300	5300	0
563	20240930	110300	20769990	5300	5300	5300	5300	0
564	20240930	110200	20769990	5300	5300	5300	5300	0
565	20240930	110100	20769990	5300	5270	5300	5270	100
566	20240930	110000	20240840	5290	5290	5290	5290	0
567	20240930	105900	20240840	5290	5270	5290	5270	100
568	20240930	105800	19712960	5280	5280	5280	5280	0
569	20240930	105700	19712960	5280	5270	5280	5270	200
570	20240930	105600	18658060	5270	5270	5270	5270	0
571	20240930	105500	18658060	5270	5270	5270	5270	0
572	20240930	105400	18658060	5270	5270	5270	5270	0
573	20240930	105300	18658060	5270	5270	5270	5270	3
574	20240930	105200	18642250	5270	5270	5270	5270	5
575	20240930	105100	18615900	5270	5270	5270	5270	14
576	20240930	105000	18542120	5270	5270	5270	5270	0
577	20240930	104900	18542120	5270	5270	5270	5270	0
578	20240930	104800	18542120	5270	5270	5270	5270	0
579	20240930	104700	18542120	5270	5270	5270	5270	0
580	20240930	104600	18542120	5270	5270	5270	5270	10
581	20240930	104500	18489420	5270	5270	5270	5270	0
582	20240930	104400	18489420	5270	5270	5270	5270	0
583	20240930	104300	18489420	5270	5270	5270	5270	0
584	20240930	104200	18489420	5270	5270	5270	5270	0
585	20240930	104100	18489420	5270	5270	5270	5270	0
586	20240930	104000	18489420	5270	5270	5270	5270	0
587	20240930	103900	18489420	5270	5270	5270	5270	0
588	20240930	103800	18489420	5270	5270	5270	5270	15
589	20240930	103700	18410370	5270	5270	5270	5270	0
590	20240930	103600	18410370	5270	5270	5270	5270	0
591	20240930	103500	18410370	5270	5260	5280	5260	291
592	20240930	103400	16874790	5250	5250	5250	5250	0
593	20240930	103300	16874790	5250	5250	5250	5250	1
594	20240930	103200	16869540	5250	5250	5250	5250	0
595	20240930	103100	16869540	5250	5250	5250	5250	0
596	20240930	103000	16869540	5250	5250	5250	5250	0
597	20240930	102900	16869540	5250	5250	5250	5250	8
598	20240930	102800	16827540	5250	5250	5250	5250	0
599	20240930	102700	16827540	5250	5250	5250	5250	0
600	20240930	102600	16827540	5250	5250	5250	5250	0
601	20240930	102500	16827540	5250	5250	5250	5250	0
602	20240930	102400	16827540	5250	5260	5260	5250	51
603	20240930	102300	16559780	5250	5250	5250	5250	0
604	20240930	102200	16559780	5250	5250	5250	5250	40
605	20240930	102100	16349780	5250	5250	5250	5250	20
606	20240930	102000	16244780	5250	5250	5250	5250	0
607	20240930	101900	16244780	5250	5250	5250	5250	0
608	20240930	101800	16244780	5250	5250	5250	5250	0
609	20240930	101700	16244780	5250	5250	5250	5250	0
610	20240930	101600	16244780	5250	5250	5250	5250	0
611	20240930	101500	16244780	5250	5250	5250	5250	5
612	20240930	101400	16218530	5250	5250	5250	5250	0
613	20240930	101300	16218530	5250	5250	5250	5250	40
614	20240930	101200	16008530	5260	5260	5260	5260	0
615	20240930	101100	16008530	5260	5260	5260	5260	0
616	20240930	101000	16008530	5260	5260	5260	5260	0
617	20240930	100900	16008530	5260	5250	5260	5250	156
618	20240930	100800	15188780	5240	5240	5240	5240	0
619	20240930	100700	15188780	5240	5240	5240	5240	0
620	20240930	100600	15188780	5240	5240	5240	5240	0
621	20240930	100500	15188780	5240	5240	5240	5240	1
622	20240930	100400	15183540	5230	5240	5240	5230	412
623	20240930	100300	13028770	5240	5280	5280	5240	1537
624	20240930	100200	4950700	5280	5280	5280	5280	0
625	20240930	100100	4950700	5280	5290	5290	5280	386
626	20240930	100000	2911380	5290	5290	5290	5290	0
627	20240930	095900	2911380	5290	5290	5290	5290	0
628	20240930	095800	2911380	5290	5290	5290	5290	0
629	20240930	095700	2911380	5290	5290	5290	5290	0
630	20240930	095600	2911380	5290	5290	5290	5290	10
631	20240930	095500	2858480	5290	5290	5290	5290	0
632	20240930	095400	2858480	5290	5290	5290	5290	0
633	20240930	095300	2858480	5290	5290	5290	5290	0
634	20240930	095200	2858480	5290	5290	5290	5290	0
635	20240930	095100	2858480	5290	5290	5290	5290	0
636	20240930	095000	2858480	5290	5290	5290	5290	26
637	20240930	094900	2720940	5290	5290	5290	5290	0
638	20240930	094800	2720940	5290	5290	5290	5290	0
639	20240930	094700	2720940	5290	5290	5290	5290	0
640	20240930	094600	2720940	5290	5290	5290	5290	0
641	20240930	094500	2720940	5290	5290	5290	5290	33
642	20240930	094400	2546370	5300	5300	5300	5300	8
643	20240930	094300	2503970	5300	5300	5300	5300	0
644	20240930	094200	2503970	5300	5300	5300	5300	0
645	20240930	094100	2503970	5300	5300	5300	5300	1
646	20240930	094000	2498670	5290	5290	5290	5290	0
647	20240930	093900	2498670	5290	5290	5290	5290	26
648	20240930	093800	2361130	5290	5300	5300	5290	28
649	20240930	093700	2212990	5300	5300	5300	5300	1
650	20240930	093600	2207690	5300	5300	5300	5300	1
651	20240930	093500	2202390	5300	5300	5300	5300	0
652	20240930	093400	2202390	5300	5300	5300	5300	53
653	20240930	093300	1921490	5300	5300	5300	5290	204
654	20240930	093200	842290	5300	5300	5300	5300	0
655	20240930	093100	842290	5300	5300	5300	5300	0
656	20240930	093000	842290	5300	5300	5300	5300	1
657	20240930	092900	836990	5290	5290	5290	5290	0
658	20240930	092800	836990	5290	5290	5290	5290	0
659	20240930	092700	836990	5290	5290	5290	5290	0
660	20240930	092600	836990	5290	5290	5290	5290	4
661	20240930	092500	815830	5290	5290	5290	5290	0
662	20240930	092400	815830	5290	5290	5290	5290	0
663	20240930	092300	815830	5290	5290	5290	5290	35
664	20240930	092200	630680	5300	5300	5300	5300	1
665	20240930	092100	625380	5300	5300	5300	5300	0
666	20240930	092000	625380	5300	5300	5300	5300	0
667	20240930	091900	625380	5300	5300	5300	5300	0
668	20240930	091800	625380	5300	5300	5300	5300	0
669	20240930	091700	625380	5300	5300	5300	5300	6
670	20240930	091600	593580	5300	5300	5300	5300	0
671	20240930	091500	593580	5300	5300	5300	5300	0
672	20240930	091400	593580	5300	5300	5300	5300	0
673	20240930	091300	593580	5300	5300	5300	5300	0
674	20240930	091200	593580	5300	5300	5300	5300	0
675	20240930	091100	593580	5300	5300	5300	5300	0
676	20240930	091000	593580	5300	5300	5300	5300	0
677	20240930	090900	593580	5300	5300	5300	5300	0
678	20240930	090800	593580	5300	5300	5300	5300	100
679	20240930	090700	63580	5300	5300	5300	5300	0
680	20240930	090600	63580	5300	5300	5300	5300	7
681	20240930	090500	26480	5300	5300	5300	5300	1
682	20240930	090400	21180	5300	5300	5300	5300	3
683	20240930	090300	5280	5280	5280	5280	5280	0
684	20240930	090200	5280	5280	5280	5280	5280	0
685	20240930	090100	5280	5280	5280	5280	5280	0
686	20240930	090000	5280	5280	5280	5280	5280	1